Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nintendo Ltd-Ord (OP: NTDOF )

49.10 +0.47 (+0.97%)
Streaming Delayed Price Updated: 10:17 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2020 560.00 560.00 543.00 543.00 1,400 -11.20(-2.02%)
Oct 29, 2020 555.00 555.00 554.20 554.20 1,003 +10.01(+1.84%)
Oct 28, 2020 544.19 544.19 544.19 544.19 202 -4.31(-0.79%)
Oct 27, 2020 535.45 548.50 535.45 548.50 224 +20.68(+3.92%)
Oct 26, 2020 513.46 534.45 511.00 527.82 73 -0.18(-0.03%)
Oct 23, 2020 535.98 535.98 522.35 528.00 100 -7.98(-1.49%)
Oct 22, 2020 542.00 542.00 534.00 535.98 351 -2.02(-0.38%)
Oct 21, 2020 540.00 540.00 534.13 538.00 40 -8.19(-1.50%)
Oct 20, 2020 550.20 550.20 538.00 546.19 186 -3.82(-0.69%)
Oct 19, 2020 553.00 553.35 550.00 550.01 692 -2.99(-0.54%)
Oct 16, 2020 550.00 559.65 550.00 553.00 100 -1.00(-0.18%)
Oct 15, 2020 565.55 566.10 553.10 554.00 34 -8.00(-1.42%)
Oct 14, 2020 576.30 576.30 560.00 562.00 97 -3.00(-0.53%)
Oct 13, 2020 563.50 565.00 562.00 565.00 217 +3.12(+0.55%)
Oct 12, 2020 572.00 572.00 550.00 561.88 574 +9.38(+1.70%)
Oct 09, 2020 548.01 552.50 548.01 552.50 1,400 +4.49(+0.82%)
Oct 08, 2020 565.00 565.00 548.01 548.01 11 -2.99(-0.54%)
Oct 07, 2020 544.00 551.00 544.00 551.00 684 +7.25(+1.33%)
Oct 06, 2020 550.00 550.00 542.35 543.75 1,269 +2.75(+0.51%)
Oct 05, 2020 559.13 559.13 538.00 541.00 2,852 -16.55(-2.97%)
Oct 02, 2020 557.55 557.55 551.20 557.55 100 -13.20(-2.31%)
Oct 01, 2020 570.75 580.00 566.00 570.75 45 -0.25(-0.04%)
Sep 30, 2020 550.55 571.95 550.55 571.00 35 -0.50(-0.09%)
Sep 29, 2020 561.10 576.44 561.10 571.50 180 +7.09(+1.26%)
Sep 28, 2020 560.90 565.00 560.90 564.41 374 +4.41(+0.79%)
Sep 25, 2020 567.00 567.00 554.55 560.00 100 -7.02(-1.24%)
Sep 24, 2020 561.27 576.50 560.00 567.02 131 +0.04(+0.01%)
Sep 23, 2020 565.50 590.75 565.50 566.98 658 -3.02(-0.53%)
Sep 22, 2020 573.70 573.70 565.35 570.00 39 -3.43(-0.60%)
Sep 21, 2020 580.60 583.30 560.05 573.43 259 -3.54(-0.61%)
Sep 18, 2020 563.22 576.97 563.22 576.97 400 +10.37(+1.83%)
Sep 17, 2020 572.75 572.75 562.00 566.60 227 -8.13(-1.41%)
Sep 16, 2020 588.00 588.00 571.00 574.73 194 +3.73(+0.65%)
Sep 15, 2020 577.00 577.00 567.00 571.00 388 +6.11(+1.08%)
Sep 14, 2020 576.00 576.00 558.00 564.89 1,702 +5.33(+0.95%)
Sep 11, 2020 559.99 559.99 555.00 559.56 100 +5.56(+1.00%)
Sep 10, 2020 560.00 560.00 551.24 554.00 273 -2.40(-0.43%)
Sep 09, 2020 542.50 565.07 535.90 556.40 1,406 +21.40(+4.00%)
Sep 08, 2020 518.00 543.00 518.00 535.00 1,394 -31.60(-5.58%)
Sep 04, 2020 548.00 577.00 548.00 566.60 300 +11.40(+2.05%)
Sep 03, 2020 555.00 571.00 555.00 555.20 10,279 -5.00(-0.89%)
Sep 02, 2020 552.00 573.96 552.00 560.20 7,911 -4.17(-0.74%)
Sep 01, 2020 564.37 571.55 542.50 564.38 799 +31.38(+5.89%)
Aug 31, 2020 540.15 550.35 530.64 533.00 348 -3.00(-0.56%)
Aug 28, 2020 535.10 548.40 529.58 536.00 700 -5.38(-0.99%)
Aug 27, 2020 554.55 554.55 534.00 541.38 8,683 -5.62(-1.03%)
Aug 26, 2020 526.74 550.15 526.74 547.00 769 +17.00(+3.21%)
Aug 25, 2020 540.00 540.90 524.00 530.00 909 -9.68(-1.79%)
Aug 24, 2020 542.25 546.05 529.00 539.68 916 +25.79(+5.02%)
Aug 21, 2020 528.48 528.48 513.84 513.89 8,200 +8.89(+1.76%)
Aug 20, 2020 517.20 517.20 486.00 505.00 331 -0.01(-0.00%)
Aug 19, 2020 515.00 515.00 500.00 505.01 687 +0.51(+0.10%)
Aug 18, 2020 485.50 509.50 485.50 504.50 579 +17.80(+3.66%)
Aug 17, 2020 474.00 488.93 474.00 486.70 269 +6.70(+1.40%)
Aug 14, 2020 467.65 494.90 467.65 480.00 200 -4.00(-0.83%)
Aug 13, 2020 496.00 496.00 479.00 484.00 186 +5.00(+1.04%)
Aug 12, 2020 458.35 481.46 458.35 479.00 293 +10.99(+2.35%)
Aug 11, 2020 490.00 490.00 463.15 468.01 985 -6.99(-1.47%)
Aug 10, 2020 476.66 480.00 457.50 475.00 300 +0.50(+0.11%)
Aug 07, 2020 491.16 491.16 466.50 474.50 600 -17.50(-3.56%)
Aug 06, 2020 493.00 495.50 477.50 492.00 1,776 +22.02(+4.69%)
Aug 05, 2020 480.09 480.09 460.96 469.98 181 +12.98(+2.84%)
Aug 04, 2020 454.54 457.48 450.00 457.00 222 +9.06(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.